Anheuser-Busch Inbev S.A. ADR (NY: BUD )

52.73 -0.56 (-1.05%)
Streaming Delayed Price Updated: 9:43 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 88.22 88.69 88.12 88.51 890,400 +1.31(+1.50%)
Jun 27, 2019 87.18 87.29 86.40 87.20 1,107,212 -0.17(-0.19%)
Jun 26, 2019 88.71 88.71 87.31 87.37 897,581 -1.03(-1.17%)
Jun 25, 2019 89.57 89.70 88.36 88.40 1,098,063 -1.68(-1.87%)
Jun 24, 2019 89.93 90.59 89.83 90.08 877,519 +0.00(+0.00%)
Jun 21, 2019 89.64 90.48 89.43 90.08 1,225,900 +0.34(+0.38%)
Jun 20, 2019 89.72 89.83 89.06 89.74 1,871,696 +1.82(+2.07%)
Jun 19, 2019 87.21 88.26 87.07 87.92 944,839 +1.05(+1.21%)
Jun 18, 2019 85.57 87.26 85.49 86.87 2,427,089 +2.55(+3.02%)
Jun 17, 2019 83.99 84.44 83.85 84.32 779,037 +0.14(+0.17%)
Jun 14, 2019 84.37 84.83 84.07 84.18 814,600 -1.75(-2.04%)
Jun 13, 2019 86.33 86.57 85.52 85.93 725,055 -0.87(-1.00%)
Jun 12, 2019 86.65 87.00 86.56 86.80 701,425 +0.99(+1.15%)
Jun 11, 2019 85.87 86.19 85.36 85.81 885,828 +0.48(+0.56%)
Jun 10, 2019 85.65 85.70 85.16 85.33 1,029,696 +0.01(+0.01%)
Jun 07, 2019 85.41 85.75 84.95 85.32 1,174,200 +1.22(+1.45%)
Jun 06, 2019 83.69 84.14 83.45 84.10 953,630 +0.83(+1.00%)
Jun 05, 2019 84.00 84.06 83.23 83.27 1,340,225 -0.67(-0.80%)
Jun 04, 2019 83.66 83.96 83.17 83.94 895,961 +1.66(+2.02%)
Jun 03, 2019 81.39 82.39 81.01 82.28 1,409,370 +0.88(+1.08%)
May 31, 2019 80.34 81.63 80.08 81.40 1,819,700 -0.98(-1.19%)
May 30, 2019 81.89 82.69 81.87 82.38 1,163,856 +1.08(+1.33%)
May 29, 2019 81.35 81.48 80.57 81.30 1,483,673 -1.05(-1.28%)
May 28, 2019 82.87 83.12 82.25 82.35 1,104,829 -0.41(-0.50%)
May 24, 2019 82.86 83.09 82.28 82.76 828,100 +0.46(+0.56%)
May 23, 2019 82.12 82.61 81.97 82.30 1,379,929 -0.32(-0.39%)
May 22, 2019 81.32 82.87 81.16 82.62 1,200,018 +1.62(+2.00%)
May 21, 2019 81.19 81.36 80.80 81.00 1,406,496 -0.01(-0.01%)
May 20, 2019 81.80 81.98 80.79 81.01 990,083 -1.63(-1.97%)
May 17, 2019 83.28 83.45 82.48 82.64 1,147,700 -1.24(-1.48%)
May 16, 2019 83.03 84.59 83.00 83.88 1,233,136 +0.05(+0.06%)
May 15, 2019 82.25 84.11 82.23 83.83 1,637,447 +0.82(+0.99%)
May 14, 2019 82.46 83.52 82.45 83.01 879,900 +0.28(+0.34%)
May 13, 2019 81.85 82.83 81.84 82.73 1,321,431 -1.41(-1.68%)
May 10, 2019 84.07 84.44 83.30 84.14 825,800 +0.20(+0.24%)
May 09, 2019 83.52 84.22 83.04 83.94 1,033,399 -1.00(-1.18%)
May 08, 2019 84.65 85.50 84.47 84.94 1,058,466 +0.68(+0.81%)
May 07, 2019 85.07 85.67 83.77 84.26 2,062,773 -3.51(-4.00%)
May 06, 2019 87.00 88.19 86.87 87.77 1,137,527 -0.33(-0.37%)
May 03, 2019 88.10 88.58 87.69 88.10 1,070,600 +0.56(+0.64%)
May 02, 2019 88.52 88.52 87.18 87.54 1,363,810 -0.27(-0.31%)
May 01, 2019 88.56 89.37 87.60 87.81 1,667,578 -1.13(-1.27%)
Apr 30, 2019 88.32 89.20 88.22 88.94 625,659 +0.93(+1.06%)
Apr 29, 2019 87.35 88.37 87.27 88.01 840,389 +0.43(+0.49%)
Apr 26, 2019 87.38 87.62 86.83 87.58 920,400 +0.94(+1.08%)
Apr 25, 2019 86.89 87.02 86.00 86.64 1,341,678 -1.57(-1.78%)
Apr 24, 2019 89.02 89.13 87.82 88.21 1,038,366 -1.04(-1.17%)
Apr 23, 2019 88.56 89.79 88.50 89.25 755,451 -0.35(-0.39%)
Apr 22, 2019 89.69 90.47 89.58 89.60 970,834 -0.36(-0.40%)
Apr 18, 2019 89.47 90.02 89.22 89.96 1,409,100 +1.63(+1.85%)
Apr 17, 2019 88.65 88.70 88.08 88.33 1,071,757 -0.39(-0.44%)
Apr 16, 2019 89.09 89.30 88.65 88.72 803,225 -0.39(-0.44%)
Apr 15, 2019 89.03 89.18 88.75 89.11 680,728 +0.57(+0.64%)
Apr 12, 2019 88.43 88.69 88.15 88.54 1,608,200 +0.57(+0.65%)
Apr 11, 2019 87.76 88.09 87.50 87.97 856,295 +0.74(+0.85%)
Apr 10, 2019 87.30 87.37 86.76 87.23 965,324 +0.80(+0.93%)
Apr 09, 2019 86.15 86.50 86.00 86.43 990,407 +0.37(+0.43%)
Apr 08, 2019 86.57 86.57 85.82 86.06 721,522 -0.26(-0.30%)
Apr 05, 2019 86.41 86.92 86.07 86.32 1,495,700 +1.33(+1.56%)
Apr 04, 2019 84.40 85.13 84.10 84.99 1,088,958 +1.14(+1.36%)
Apr 03, 2019 83.82 84.12 83.50 83.85 602,358 -0.33(-0.39%)
Apr 02, 2019 84.05 84.50 83.71 84.18 600,914 +0.54(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.